KissMeData/226340/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203400	269150226	1368	1368	1368	1368	4018
3	20241119	203300	269150226	1368	1368	1368	1368	0
4	20241119	203200	269150226	1368	1368	1368	1368	0
5	20241119	203100	269150226	1368	1368	1368	1368	0
6	20241119	203000	269150226	1368	1368	1368	1368	0
7	20241119	202900	269150226	1368	1368	1368	1368	0
8	20241119	202800	269150226	1368	1368	1368	1368	0
9	20241119	202700	269150226	1368	1368	1368	1368	0
10	20241119	202600	269150226	1368	1368	1368	1368	0
11	20241119	202500	269150226	1368	1368	1368	1368	0
12	20241119	202400	269150226	1368	1368	1368	1368	0
13	20241119	202300	269150226	1368	1368	1368	1368	0
14	20241119	202200	269150226	1368	1368	1368	1368	0
15	20241119	202100	269150226	1368	1368	1368	1368	0
16	20241119	202000	269150226	1368	1368	1368	1368	0
17	20241119	201900	269150226	1368	1368	1368	1368	0
18	20241119	201800	269150226	1368	1368	1368	1368	0
19	20241119	201700	269150226	1368	1368	1368	1368	0
20	20241119	201600	269150226	1368	1368	1368	1368	0
21	20241119	201500	269150226	1368	1368	1368	1368	0
22	20241119	201400	269150226	1368	1368	1368	1368	0
23	20241119	201300	269150226	1368	1368	1368	1368	0
24	20241119	201200	269150226	1368	1368	1368	1368	0
25	20241119	201100	269150226	1368	1368	1368	1368	0
26	20241119	201000	269150226	1368	1368	1368	1368	0
27	20241119	200900	269150226	1368	1368	1368	1368	0
28	20241119	200800	269150226	1368	1368	1368	1368	0
29	20241119	200700	269150226	1368	1368	1368	1368	0
30	20241119	200600	269150226	1368	1368	1368	1368	0
31	20241119	200500	269150226	1368	1368	1368	1368	0
32	20241119	200400	269150226	1368	1368	1368	1368	4018
33	20241119	200300	269150226	1368	1368	1368	1368	0
34	20241119	200200	269150226	1368	1368	1368	1368	0
35	20241119	200100	269150226	1368	1368	1368	1368	0
36	20241119	200000	269150226	1368	1368	1368	1368	0
37	20241119	195900	269150226	1368	1368	1368	1368	0
38	20241119	195800	269150226	1368	1368	1368	1368	0
39	20241119	195700	269150226	1368	1368	1368	1368	0
40	20241119	195600	269150226	1368	1368	1368	1368	0
41	20241119	195500	269150226	1368	1368	1368	1368	0
42	20241119	195400	269150226	1368	1368	1368	1368	0
43	20241119	195300	269150226	1368	1368	1368	1368	0
44	20241119	195200	269150226	1368	1368	1368	1368	0
45	20241119	195100	269150226	1368	1368	1368	1368	0
46	20241119	195000	269150226	1368	1368	1368	1368	0
47	20241119	194900	269150226	1368	1368	1368	1368	0
48	20241119	194800	269150226	1368	1368	1368	1368	0
49	20241119	194700	269150226	1368	1368	1368	1368	0
50	20241119	194600	269150226	1368	1368	1368	1368	0
51	20241119	194500	269150226	1368	1368	1368	1368	0
52	20241119	194400	269150226	1368	1368	1368	1368	0
53	20241119	194300	269150226	1368	1368	1368	1368	0
54	20241119	194200	269150226	1368	1368	1368	1368	0
55	20241119	194100	269150226	1368	1368	1368	1368	0
56	20241119	194000	269150226	1368	1368	1368	1368	0
57	20241119	193900	269150226	1368	1368	1368	1368	0
58	20241119	193800	269150226	1368	1368	1368	1368	0
59	20241119	193700	269150226	1368	1368	1368	1368	0
60	20241119	193600	269150226	1368	1368	1368	1368	0
61	20241119	193500	269150226	1368	1368	1368	1368	0
62	20241119	193400	269150226	1368	1368	1368	1368	4018
63	20241119	193300	269150226	1368	1368	1368	1368	0
64	20241119	193200	269150226	1368	1368	1368	1368	0
65	20241119	193100	269150226	1368	1368	1368	1368	0
66	20241119	193000	269150226	1368	1368	1368	1368	0
67	20241119	192900	269150226	1368	1368	1368	1368	0
68	20241119	192800	269150226	1368	1368	1368	1368	0
69	20241119	192700	269150226	1368	1368	1368	1368	0
70	20241119	192600	269150226	1368	1368	1368	1368	0
71	20241119	192500	269150226	1368	1368	1368	1368	0
72	20241119	192400	269150226	1368	1368	1368	1368	0
73	20241119	192300	269150226	1368	1368	1368	1368	0
74	20241119	192200	269150226	1368	1368	1368	1368	0
75	20241119	192100	269150226	1368	1368	1368	1368	0
76	20241119	192000	269150226	1368	1368	1368	1368	0
77	20241119	191900	269150226	1368	1368	1368	1368	0
78	20241119	191800	269150226	1368	1368	1368	1368	0
79	20241119	191700	269150226	1368	1368	1368	1368	0
80	20241119	191600	269150226	1368	1368	1368	1368	0
81	20241119	191500	269150226	1368	1368	1368	1368	0
82	20241119	191400	269150226	1368	1368	1368	1368	0
83	20241119	191300	269150226	1368	1368	1368	1368	0
84	20241119	191200	269150226	1368	1368	1368	1368	0
85	20241119	191100	269150226	1368	1368	1368	1368	0
86	20241119	191000	269150226	1368	1368	1368	1368	0
87	20241119	190900	269150226	1368	1368	1368	1368	0
88	20241119	190800	269150226	1368	1368	1368	1368	0
89	20241119	190700	269150226	1368	1368	1368	1368	0
90	20241119	190600	269150226	1368	1368	1368	1368	0
91	20241119	190500	269150226	1368	1368	1368	1368	0
92	20241119	190400	269150226	1368	1368	1368	1368	4018
93	20241119	190300	269150226	1368	1368	1368	1368	0
94	20241119	190200	269150226	1368	1368	1368	1368	0
95	20241119	190100	269150226	1368	1368	1368	1368	0
96	20241119	190000	269150226	1368	1368	1368	1368	0
97	20241119	185900	269150226	1368	1368	1368	1368	0
98	20241119	185800	269150226	1368	1368	1368	1368	0
99	20241119	185700	269150226	1368	1368	1368	1368	0
100	20241119	185600	269150226	1368	1368	1368	1368	0
101	20241119	185500	269150226	1368	1368	1368	1368	0
102	20241119	185400	269150226	1368	1368	1368	1368	0
103	20241119	185300	269150226	1368	1368	1368	1368	0
104	20241119	185200	269150226	1368	1368	1368	1368	0
105	20241119	185100	269150226	1368	1368	1368	1368	0
106	20241119	185000	269150226	1368	1368	1368	1368	0
107	20241119	184900	269150226	1368	1368	1368	1368	0
108	20241119	184800	269150226	1368	1368	1368	1368	0
109	20241119	184700	269150226	1368	1368	1368	1368	0
110	20241119	184600	269150226	1368	1368	1368	1368	0
111	20241119	184500	269150226	1368	1368	1368	1368	0
112	20241119	184400	269150226	1368	1368	1368	1368	0
113	20241119	184300	269150226	1368	1368	1368	1368	0
114	20241119	184200	269150226	1368	1368	1368	1368	0
115	20241119	184100	269150226	1368	1368	1368	1368	0
116	20241119	184000	269150226	1368	1368	1368	1368	0
117	20241119	183900	269150226	1368	1368	1368	1368	0
118	20241119	183800	269150226	1368	1368	1368	1368	0
119	20241119	183700	269150226	1368	1368	1368	1368	0
120	20241119	183600	269150226	1368	1368	1368	1368	0
121	20241119	183500	269150226	1368	1368	1368	1368	0
122	20241119	183400	269150226	1368	1368	1368	1368	4018
123	20241119	183300	269150226	1368	1368	1368	1368	0
124	20241119	183200	269150226	1368	1368	1368	1368	0
125	20241119	183100	269150226	1368	1368	1368	1368	0
126	20241119	183000	269150226	1368	1368	1368	1368	0
127	20241119	182900	269150226	1368	1368	1368	1368	0
128	20241119	182800	269150226	1368	1368	1368	1368	0
129	20241119	182700	269150226	1368	1368	1368	1368	0
130	20241119	182600	269150226	1368	1368	1368	1368	0
131	20241119	182500	269150226	1368	1368	1368	1368	0
132	20241119	182400	269150226	1368	1368	1368	1368	0
133	20241119	182300	269150226	1368	1368	1368	1368	0
134	20241119	182200	269150226	1368	1368	1368	1368	0
135	20241119	182100	269150226	1368	1368	1368	1368	0
136	20241119	182000	269150226	1368	1368	1368	1368	0
137	20241119	181900	269150226	1368	1368	1368	1368	0
138	20241119	181800	269150226	1368	1368	1368	1368	0
139	20241119	181700	269150226	1368	1368	1368	1368	0
140	20241119	181600	269150226	1368	1368	1368	1368	0
141	20241119	181500	269150226	1368	1368	1368	1368	0
142	20241119	181400	269150226	1368	1368	1368	1368	0
143	20241119	181300	269150226	1368	1368	1368	1368	0
144	20241119	181200	269150226	1368	1368	1368	1368	0
145	20241119	181100	269150226	1368	1368	1368	1368	0
146	20241119	181000	269150226	1368	1368	1368	1368	0
147	20241119	180900	269150226	1368	1368	1368	1368	0
148	20241119	180800	269150226	1368	1368	1368	1368	0
149	20241119	180700	269150226	1368	1368	1368	1368	0
150	20241119	180600	269150226	1368	1368	1368	1368	0
151	20241119	180500	269150226	1368	1368	1368	1368	0
152	20241119	180400	269150226	1368	1368	1368	1368	4018
153	20241119	180300	269150226	1368	1368	1368	1368	0
154	20241119	180200	269150226	1368	1368	1368	1368	0
155	20241119	180100	269150226	1368	1368	1368	1368	0
156	20241119	180000	269150226	1368	1368	1368	1368	0
157	20241119	175900	269150226	1368	1368	1368	1368	0
158	20241119	175800	269150226	1368	1368	1368	1368	0
159	20241119	175700	269150226	1368	1368	1368	1368	0
160	20241119	175600	269150226	1368	1368	1368	1368	0
161	20241119	175500	269150226	1368	1368	1368	1368	0
162	20241119	175400	269150226	1368	1368	1368	1368	0
163	20241119	175300	269150226	1368	1368	1368	1368	0
164	20241119	175200	269150226	1368	1368	1368	1368	0
165	20241119	175100	269150226	1368	1368	1368	1368	0
166	20241119	175000	269150226	1368	1368	1368	1368	0
167	20241119	174900	269150226	1368	1368	1368	1368	0
168	20241119	174800	269150226	1368	1368	1368	1368	0
169	20241119	174700	269150226	1368	1368	1368	1368	0
170	20241119	174600	269150226	1368	1368	1368	1368	0
171	20241119	174500	269150226	1368	1368	1368	1368	0
172	20241119	174400	269150226	1368	1368	1368	1368	0
173	20241119	174300	269150226	1368	1368	1368	1368	0
174	20241119	174200	269150226	1368	1368	1368	1368	0
175	20241119	174100	269150226	1368	1368	1368	1368	0
176	20241119	174000	269150226	1368	1368	1368	1368	0
177	20241119	173900	269150226	1368	1368	1368	1368	0
178	20241119	173800	269150226	1368	1368	1368	1368	0
179	20241119	173700	269150226	1368	1368	1368	1368	0
180	20241119	173600	269150226	1368	1368	1368	1368	0
181	20241119	173500	269150226	1368	1368	1368	1368	0
182	20241119	173400	269150226	1368	1368	1368	1368	4018
183	20241119	173300	269150226	1368	1368	1368	1368	0
184	20241119	173200	269150226	1368	1368	1368	1368	0
185	20241119	173100	269150226	1368	1368	1368	1368	0
186	20241119	173000	269150226	1368	1368	1368	1368	0
187	20241119	172900	269150226	1368	1368	1368	1368	0
188	20241119	172800	269150226	1368	1368	1368	1368	0
189	20241119	172700	269150226	1368	1368	1368	1368	0
190	20241119	172600	269150226	1368	1368	1368	1368	0
191	20241119	172500	269150226	1368	1368	1368	1368	0
192	20241119	172400	269150226	1368	1368	1368	1368	0
193	20241119	172300	269150226	1368	1368	1368	1368	0
194	20241119	172200	269150226	1368	1368	1368	1368	0
195	20241119	172100	269150226	1368	1368	1368	1368	0
196	20241119	172000	269150226	1368	1368	1368	1368	0
197	20241119	171900	269150226	1368	1368	1368	1368	0
198	20241119	171800	269150226	1368	1368	1368	1368	0
199	20241119	171700	269150226	1368	1368	1368	1368	0
200	20241119	171600	269150226	1368	1368	1368	1368	0
201	20241119	171500	269150226	1368	1368	1368	1368	0
202	20241119	171400	269150226	1368	1368	1368	1368	0
203	20241119	171300	269150226	1368	1368	1368	1368	0
204	20241119	171200	269150226	1368	1368	1368	1368	0
205	20241119	171100	269150226	1368	1368	1368	1368	0
206	20241119	171000	269150226	1368	1368	1368	1368	0
207	20241119	170900	269150226	1368	1368	1368	1368	0
208	20241119	170800	269150226	1368	1368	1368	1368	0
209	20241119	170700	269150226	1368	1368	1368	1368	0
210	20241119	170600	269150226	1368	1368	1368	1368	0
211	20241119	170500	269150226	1368	1368	1368	1368	0
212	20241119	170400	269150226	1368	1368	1368	1368	4018
213	20241119	170300	269150226	1368	1368	1368	1368	0
214	20241119	170200	269150226	1368	1368	1368	1368	0
215	20241119	170100	269150226	1368	1368	1368	1368	0
216	20241119	170000	269150226	1368	1368	1368	1368	0
217	20241119	165900	269150226	1368	1368	1368	1368	0
218	20241119	165800	269150226	1368	1368	1368	1368	0
219	20241119	165700	269150226	1368	1368	1368	1368	0
220	20241119	165600	269150226	1368	1368	1368	1368	0
221	20241119	165500	269150226	1368	1368	1368	1368	0
222	20241119	165400	269150226	1368	1368	1368	1368	0
223	20241119	165300	269150226	1368	1368	1368	1368	0
224	20241119	165200	269150226	1368	1368	1368	1368	0
225	20241119	165100	269150226	1368	1368	1368	1368	0
226	20241119	165000	269150226	1368	1368	1368	1368	0
227	20241119	164900	269150226	1368	1368	1368	1368	0
228	20241119	164800	269150226	1368	1368	1368	1368	0
229	20241119	164700	269150226	1368	1368	1368	1368	0
230	20241119	164600	269150226	1368	1368	1368	1368	0
231	20241119	164500	269150226	1368	1368	1368	1368	0
232	20241119	164400	269150226	1368	1368	1368	1368	0
233	20241119	164300	269150226	1368	1368	1368	1368	0
234	20241119	164200	269150226	1368	1368	1368	1368	0
235	20241119	164100	269150226	1368	1368	1368	1368	0
236	20241119	164000	269150226	1368	1368	1368	1368	0
237	20241119	163900	269150226	1368	1368	1368	1368	0
238	20241119	163800	269150226	1368	1368	1368	1368	0
239	20241119	163700	269150226	1368	1368	1368	1368	0
240	20241119	163600	269150226	1368	1368	1368	1368	0
241	20241119	163500	269150226	1368	1368	1368	1368	0
242	20241119	163400	269150226	1368	1368	1368	1368	4018
243	20241119	163300	269150226	1368	1368	1368	1368	0
244	20241119	163200	269150226	1368	1368	1368	1368	0
245	20241119	163100	269150226	1368	1368	1368	1368	0
246	20241119	163000	269150226	1368	1368	1368	1368	0
247	20241119	162900	269150226	1368	1368	1368	1368	0
248	20241119	162800	269150226	1368	1368	1368	1368	0
249	20241119	162700	269150226	1368	1368	1368	1368	0
250	20241119	162600	269150226	1368	1368	1368	1368	0
251	20241119	162500	269150226	1368	1368	1368	1368	0
252	20241119	162400	269150226	1368	1368	1368	1368	0
253	20241119	162300	269150226	1368	1368	1368	1368	0
254	20241119	162200	269150226	1368	1368	1368	1368	0
255	20241119	162100	269150226	1368	1368	1368	1368	0
256	20241119	162000	269150226	1368	1368	1368	1368	0
257	20241119	161900	269150226	1368	1368	1368	1368	0
258	20241119	161800	269150226	1368	1368	1368	1368	0
259	20241119	161700	269150226	1368	1368	1368	1368	0
260	20241119	161600	269150226	1368	1368	1368	1368	0
261	20241119	161500	269150226	1368	1368	1368	1368	0
262	20241119	161400	269150226	1368	1368	1368	1368	0
263	20241119	161300	269150226	1368	1368	1368	1368	0
264	20241119	161200	269150226	1368	1368	1368	1368	0
265	20241119	161100	269150226	1368	1368	1368	1368	0
266	20241119	161000	269150226	1368	1368	1368	1368	0
267	20241119	160900	269150226	1368	1368	1368	1368	0
268	20241119	160800	269150226	1368	1368	1368	1368	0
269	20241119	160700	269150226	1368	1368	1368	1368	0
270	20241119	160600	269150226	1368	1368	1368	1368	0
271	20241119	160500	269150226	1368	1368	1368	1368	0
272	20241119	160400	269150226	1368	1368	1368	1368	4018
273	20241119	160300	269150226	1368	1368	1368	1368	0
274	20241119	160200	269150226	1368	1368	1368	1368	0
275	20241119	160100	269150226	1368	1368	1368	1368	0
276	20241119	160000	269150226	1368	1368	1368	1368	0
277	20241119	155900	269150226	1368	1368	1368	1368	0
278	20241119	155800	269150226	1368	1368	1368	1368	0
279	20241119	155700	269150226	1368	1368	1368	1368	0
280	20241119	155600	269150226	1368	1368	1368	1368	0
281	20241119	155500	269150226	1368	1368	1368	1368	0
282	20241119	155400	269150226	1368	1368	1368	1368	0
283	20241119	155300	269150226	1368	1368	1368	1368	0
284	20241119	155200	269150226	1368	1368	1368	1368	0
285	20241119	155100	269150226	1368	1368	1368	1368	0
286	20241119	155000	269150226	1368	1368	1368	1368	0
287	20241119	154900	269150226	1368	1368	1368	1368	0
288	20241119	154800	269150226	1368	1368	1368	1368	0
289	20241119	154700	269150226	1368	1368	1368	1368	0
290	20241119	154600	269150226	1368	1368	1368	1368	0
291	20241119	154500	269150226	1368	1368	1368	1368	0
292	20241119	154400	269150226	1368	1368	1368	1368	0
293	20241119	154300	269150226	1368	1368	1368	1368	0
294	20241119	154200	269150226	1368	1368	1368	1368	0
295	20241119	154100	269150226	1368	1368	1368	1368	0
296	20241119	154000	269150226	1368	1368	1368	1368	0
297	20241119	153900	269150226	1368	1368	1368	1368	0
298	20241119	153800	269150226	1368	1368	1368	1368	0
299	20241119	153700	269150226	1368	1368	1368	1368	0
300	20241119	153600	269150226	1368	1368	1368	1368	0
301	20241119	153500	269150226	1368	1368	1368	1368	0
302	20241119	153400	269150226	1368	1368	1368	1368	4018
303	20241119	153300	269150226	1368	1368	1368	1368	0
304	20241119	153200	269150226	1368	1368	1368	1368	0
305	20241119	153100	269150226	1368	1368	1368	1368	0
306	20241119	153000	269150226	1368	1368	1368	1368	4018
307	20241119	152900	263653602	1369	1369	1369	1369	0
308	20241119	152800	263653602	1369	1369	1369	1369	0
309	20241119	152700	263653602	1369	1369	1369	1369	0
310	20241119	152600	263653602	1369	1369	1369	1369	0
311	20241119	152500	263653602	1369	1369	1369	1369	0
312	20241119	152400	263653602	1369	1369	1369	1369	0
313	20241119	152300	263653602	1369	1369	1369	1369	0
314	20241119	152200	263653602	1369	1369	1369	1369	0
315	20241119	152100	263653602	1369	1369	1369	1369	0
316	20241119	152000	263653602	1369	1369	1369	1369	0
317	20241119	151900	263653602	1369	1369	1369	1369	30
318	20241119	151800	263612532	1369	1369	1369	1369	210
319	20241119	151700	263325042	1369	1369	1369	1369	1
320	20241119	151600	263323673	1369	1369	1369	1369	837
321	20241119	151500	262177820	1369	1369	1369	1369	552
322	20241119	151400	261422132	1369	1369	1369	1369	200
323	20241119	151300	261148332	1369	1369	1369	1369	1
324	20241119	151200	261146963	1368	1368	1368	1368	528
325	20241119	151100	260424659	1368	1368	1368	1368	0
326	20241119	151000	260424659	1368	1368	1368	1368	0
327	20241119	150900	260424659	1368	1369	1369	1368	618
328	20241119	150800	259578797	1369	1369	1369	1369	0
329	20241119	150700	259578797	1369	1369	1369	1369	0
330	20241119	150600	259578797	1369	1369	1369	1369	1
331	20241119	150500	259577428	1369	1369	1369	1369	0
332	20241119	150400	259577428	1369	1369	1369	1369	0
333	20241119	150300	259577428	1369	1369	1369	1369	1
334	20241119	150200	259576059	1366	1369	1369	1366	50
335	20241119	150100	259507672	1369	1369	1369	1369	191
336	20241119	150000	259246193	1369	1369	1369	1369	4
337	20241119	145900	259240717	1369	1369	1369	1369	11
338	20241119	145800	259225658	1368	1368	1368	1368	87
339	20241119	145700	259106642	1368	1368	1368	1368	154
340	20241119	145600	258895970	1368	1368	1368	1368	306
341	20241119	145500	258477362	1368	1368	1368	1368	5
342	20241119	145400	258470522	1368	1368	1368	1366	1367
343	20241119	145300	256603176	1368	1368	1368	1368	3
344	20241119	145200	256599072	1366	1366	1366	1366	10
345	20241119	145100	256585412	1369	1365	1369	1365	493
346	20241119	145000	255912438	1369	1368	1369	1368	3
347	20241119	144900	255908333	1365	1368	1368	1365	2014
348	20241119	144800	253159043	1365	1367	1367	1365	3380
349	20241119	144700	248542311	1368	1368	1369	1368	3
350	20241119	144600	248538206	1367	1367	1367	1367	2050
351	20241119	144500	245735856	1367	1367	1370	1367	99
352	20241119	144400	245600520	1370	1370	1370	1370	300
353	20241119	144300	245189520	1372	1372	1372	1372	0
354	20241119	144200	245189520	1372	1372	1372	1372	0
355	20241119	144100	245189520	1372	1372	1372	1372	380
356	20241119	144000	244668160	1372	1372	1372	1372	0
357	20241119	143900	244668160	1372	1366	1372	1366	2
358	20241119	143800	244665422	1372	1372	1372	1372	1
359	20241119	143700	244664050	1367	1369	1371	1367	578
360	20241119	143600	243873510	1370	1370	1370	1370	0
361	20241119	143500	243873510	1370	1370	1370	1370	0
362	20241119	143400	243873510	1370	1370	1370	1370	0
363	20241119	143300	243873510	1370	1370	1370	1370	5
364	20241119	143200	243866660	1373	1373	1373	1373	0
365	20241119	143100	243866660	1373	1373	1373	1373	1
366	20241119	143000	243865287	1373	1373	1373	1373	311
367	20241119	142900	243438284	1373	1373	1373	1373	0
368	20241119	142800	243438284	1373	1373	1373	1373	0
369	20241119	142700	243438284	1373	1373	1373	1373	0
370	20241119	142600	243438284	1373	1373	1373	1373	4
371	20241119	142500	243432792	1367	1368	1368	1367	500
372	20241119	142400	242749291	1373	1373	1373	1373	0
373	20241119	142300	242749291	1373	1373	1373	1373	0
374	20241119	142200	242749291	1373	1367	1373	1367	3
375	20241119	142100	242745178	1374	1374	1374	1374	0
376	20241119	142000	242745178	1374	1374	1374	1374	0
377	20241119	141900	242745178	1374	1374	1374	1374	0
378	20241119	141800	242745178	1374	1368	1374	1368	404
379	20241119	141700	242192500	1374	1374	1374	1374	0
380	20241119	141600	242192500	1374	1374	1374	1374	4
381	20241119	141500	242187004	1373	1369	1373	1368	2248
382	20241119	141400	239110035	1374	1374	1374	1374	0
383	20241119	141300	239110035	1374	1374	1374	1374	0
384	20241119	141200	239110035	1374	1374	1374	1374	4
385	20241119	141100	239104539	1374	1368	1374	1368	33
386	20241119	141000	239059389	1368	1368	1368	1368	967
387	20241119	140900	237736533	1375	1375	1375	1375	0
388	20241119	140800	237736533	1375	1375	1375	1375	0
389	20241119	140700	237736533	1375	1375	1375	1375	1000
390	20241119	140600	236361533	1375	1375	1375	1375	0
391	20241119	140500	236361533	1375	1375	1375	1375	1000
392	20241119	140400	234986533	1375	1375	1375	1370	32
393	20241119	140300	234942683	1375	1375	1375	1367	502
394	20241119	140200	234252441	1375	1375	1375	1375	0
395	20241119	140100	234252441	1375	1375	1375	1375	0
396	20241119	140000	234252441	1375	1373	1375	1373	1001
397	20241119	135900	232878066	1373	1373	1373	1373	2000
398	20241119	135800	230132066	1373	1373	1373	1373	0
399	20241119	135700	230132066	1373	1373	1373	1373	0
400	20241119	135600	230132066	1373	1373	1373	1373	0
401	20241119	135500	230132066	1373	1373	1373	1373	15
402	20241119	135400	230111471	1373	1373	1373	1373	151
403	20241119	135300	229904148	1373	1373	1373	1373	1
404	20241119	135200	229902775	1372	1374	1374	1372	2
405	20241119	135100	229900029	1373	1373	1373	1373	0
406	20241119	135000	229900029	1373	1373	1373	1373	0
407	20241119	134900	229900029	1373	1373	1373	1373	1
408	20241119	134800	229898656	1374	1374	1374	1374	2
409	20241119	134700	229895908	1366	1366	1366	1366	0
410	20241119	134600	229895908	1366	1366	1366	1366	0
411	20241119	134500	229895908	1366	1371	1371	1366	2000
412	20241119	134400	227161726	1371	1371	1371	1371	0
413	20241119	134300	227161726	1371	1371	1371	1371	11
414	20241119	134200	227146645	1375	1375	1375	1374	295
415	20241119	134100	226741021	1370	1370	1370	1370	1032
416	20241119	134000	225327181	1370	1370	1370	1370	0
417	20241119	133900	225327181	1370	1370	1370	1370	0
418	20241119	133800	225327181	1370	1370	1370	1370	7
419	20241119	133700	225317591	1369	1369	1369	1369	10
420	20241119	133600	225303901	1369	1369	1369	1369	10
421	20241119	133500	225290211	1370	1370	1370	1370	0
422	20241119	133400	225290211	1370	1366	1370	1366	2807
423	20241119	133300	221454648	1367	1367	1367	1367	0
424	20241119	133200	221454648	1367	1366	1367	1366	1001
425	20241119	133100	220087281	1367	1367	1367	1366	1353
426	20241119	133000	218238730	1367	1367	1367	1367	150
427	20241119	132900	218033680	1370	1370	1370	1370	0
428	20241119	132800	218033680	1370	1370	1370	1370	1
429	20241119	132700	218032310	1365	1365	1366	1365	1003
430	20241119	132600	216662815	1365	1370	1370	1365	7994
431	20241119	132500	205730660	1371	1371	1371	1370	416
432	20241119	132400	205160728	1371	1370	1374	1370	1016
433	20241119	132300	203768789	1370	1375	1375	1370	2767
434	20241119	132200	199975173	1375	1372	1375	1372	784
435	20241119	132100	198899522	1376	1373	1376	1373	22
436	20241119	132000	198869313	1377	1377	1377	1377	0
437	20241119	131900	198869313	1377	1377	1377	1377	0
438	20241119	131800	198869313	1377	1377	1377	1377	0
439	20241119	131700	198869313	1377	1377	1377	1377	0
440	20241119	131600	198869313	1377	1377	1377	1377	8
441	20241119	131500	198858297	1377	1377	1377	1377	1
442	20241119	131400	198856920	1373	1373	1373	1373	350
443	20241119	131300	198376370	1377	1377	1377	1374	102
444	20241119	131200	198235919	1377	1373	1377	1373	407
445	20241119	131100	197677004	1374	1374	1374	1374	1
446	20241119	131000	197675630	1374	1375	1375	1374	1681
447	20241119	130900	195364965	1376	1376	1376	1376	50
448	20241119	130800	195296165	1376	1376	1376	1376	8
449	20241119	130700	195285157	1377	1377	1377	1377	1290
450	20241119	130600	193508827	1377	1377	1377	1377	0
451	20241119	130500	193508827	1377	1377	1378	1377	602
452	20241119	130400	192679773	1377	1376	1377	1376	851
453	20241119	130300	191508296	1376	1376	1376	1376	100
454	20241119	130200	191370696	1376	1376	1376	1376	150
455	20241119	130100	191164296	1376	1376	1376	1376	30
456	20241119	130000	191123016	1376	1376	1376	1376	88
457	20241119	125900	191001928	1376	1376	1377	1376	102
458	20241119	125800	190861575	1375	1376	1376	1375	166
459	20241119	125700	190633316	1376	1376	1376	1376	250
460	20241119	125600	190289316	1376	1376	1376	1376	0
461	20241119	125500	190289316	1376	1376	1376	1376	1
462	20241119	125400	190287940	1376	1375	1376	1375	266
463	20241119	125300	189922189	1375	1375	1375	1375	0
464	20241119	125200	189922189	1375	1375	1375	1375	110
465	20241119	125100	189770939	1375	1375	1375	1375	0
466	20241119	125000	189770939	1375	1375	1375	1375	0
467	20241119	124900	189770939	1375	1375	1375	1375	49
468	20241119	124800	189703564	1374	1375	1375	1374	204
469	20241119	124700	189423068	1375	1374	1375	1374	631
470	20241119	124600	188556073	1374	1374	1374	1374	0
471	20241119	124500	188556073	1374	1374	1374	1374	81
472	20241119	124400	188444779	1374	1374	1374	1374	0
473	20241119	124300	188444779	1374	1374	1374	1374	6
474	20241119	124200	188436535	1374	1374	1374	1374	215
475	20241119	124100	188141125	1374	1374	1374	1374	0
476	20241119	124000	188141125	1374	1374	1374	1374	200
477	20241119	123900	187866325	1374	1374	1374	1374	0
478	20241119	123800	187866325	1374	1374	1374	1374	5
479	20241119	123700	187859455	1374	1374	1374	1374	33
480	20241119	123600	187814113	1374	1373	1374	1373	4
481	20241119	123500	187808620	1373	1373	1373	1373	1
482	20241119	123400	187807247	1374	1374	1374	1374	0
483	20241119	123300	187807247	1374	1374	1374	1374	0
484	20241119	123200	187807247	1374	1371	1374	1370	581
485	20241119	123100	187011143	1374	1374	1374	1374	0
486	20241119	123000	187011143	1374	1374	1374	1374	0
487	20241119	122900	187011143	1374	1374	1374	1374	0
488	20241119	122800	187011143	1374	1371	1374	1370	13
489	20241119	122700	186993318	1371	1371	1374	1371	976
490	20241119	122600	185655219	1371	1371	1371	1371	483
491	20241119	122500	184993026	1374	1374	1374	1374	100
492	20241119	122400	184855626	1374	1374	1374	1374	0
493	20241119	122300	184855626	1374	1374	1374	1374	0
494	20241119	122200	184855626	1374	1374	1374	1374	0
495	20241119	122100	184855626	1374	1374	1374	1374	500
496	20241119	122000	184168626	1370	1370	1370	1370	263
497	20241119	121900	183808316	1375	1370	1375	1370	26
498	20241119	121800	183772691	1374	1374	1374	1374	0
499	20241119	121700	183772691	1374	1370	1374	1370	1673
500	20241119	121600	181480677	1370	1373	1373	1370	13074
501	20241119	121500	163560297	1374	1374	1374	1374	0
502	20241119	121400	163560297	1374	1374	1374	1374	56
503	20241119	121300	163483353	1378	1378	1378	1378	0
504	20241119	121200	163483353	1378	1375	1378	1375	439
505	20241119	121100	162879725	1378	1378	1378	1378	1
506	20241119	121000	162878347	1378	1378	1378	1378	0
507	20241119	120900	162878347	1378	1378	1378	1378	0
508	20241119	120800	162878347	1378	1378	1378	1378	0
509	20241119	120700	162878347	1378	1378	1378	1373	14
510	20241119	120600	162859115	1373	1374	1374	1373	550
511	20241119	120500	162103955	1378	1378	1378	1378	100
512	20241119	120400	161966155	1378	1378	1378	1378	0
513	20241119	120300	161966155	1378	1378	1378	1378	0
514	20241119	120200	161966155	1378	1378	1378	1378	0
515	20241119	120100	161966155	1378	1378	1378	1378	0
516	20241119	120000	161966155	1378	1378	1378	1378	0
517	20241119	115900	161966155	1378	1374	1378	1374	2
518	20241119	115800	161963403	1374	1374	1374	1374	5
519	20241119	115700	161956533	1375	1375	1375	1375	0
520	20241119	115600	161956533	1375	1375	1375	1375	63
521	20241119	115500	161869908	1375	1375	1375	1374	191
522	20241119	115400	161607313	1378	1378	1378	1378	0
523	20241119	115300	161607313	1378	1375	1378	1375	2
524	20241119	115200	161604560	1378	1376	1378	1376	3
525	20241119	115100	161600430	1378	1378	1378	1378	1
526	20241119	115000	161599052	1374	1374	1374	1374	4
527	20241119	114900	161593556	1378	1376	1378	1374	109
528	20241119	114800	161443773	1378	1378	1378	1378	1
529	20241119	114700	161442395	1374	1374	1374	1374	1000
530	20241119	114600	160068395	1374	1374	1374	1374	30
531	20241119	114500	160027175	1379	1379	1379	1379	0
532	20241119	114400	160027175	1379	1379	1379	1379	0
533	20241119	114300	160027175	1379	1379	1379	1379	1
534	20241119	114200	160025796	1379	1379	1379	1379	0
535	20241119	114100	160025796	1379	1379	1379	1379	0
536	20241119	114000	160025796	1379	1379	1379	1379	1
537	20241119	113900	160024417	1373	1378	1379	1373	48
538	20241119	113800	159958456	1379	1379	1379	1379	0
539	20241119	113700	159958456	1379	1376	1379	1376	6
540	20241119	113600	159950185	1379	1379	1380	1374	4201
541	20241119	113500	154171533	1380	1381	1381	1380	321
542	20241119	113400	153728453	1381	1381	1381	1381	1
543	20241119	113300	153727072	1382	1382	1382	1382	800
544	20241119	113200	152621472	1382	1381	1382	1381	83
545	20241119	113100	152506848	1382	1382	1382	1382	74
546	20241119	113000	152404580	1383	1383	1383	1383	0
547	20241119	112900	152404580	1383	1384	1384	1383	8
548	20241119	112800	152393515	1383	1383	1383	1383	46
549	20241119	112700	152329897	1383	1381	1383	1381	70
550	20241119	112600	152233091	1383	1383	1383	1383	25
551	20241119	112500	152198516	1382	1382	1382	1382	1071
552	20241119	112400	150718394	1382	1382	1382	1382	0
553	20241119	112300	150718394	1382	1381	1382	1381	201
554	20241119	112200	150440713	1382	1382	1382	1382	3403
555	20241119	112100	145737767	1383	1382	1383	1382	798
556	20241119	112000	144634730	1382	1382	1382	1382	0
557	20241119	111900	144634730	1382	1382	1382	1382	3903
558	20241119	111800	139240784	1383	1382	1383	1382	1600
559	20241119	111700	137029083	1377	1382	1382	1377	201
560	20241119	111600	136752291	1375	1375	1375	1375	0
561	20241119	111500	136752291	1375	1375	1375	1375	0
562	20241119	111400	136752291	1375	1375	1375	1375	0
563	20241119	111300	136752291	1375	1375	1375	1375	0
564	20241119	111200	136752291	1375	1375	1375	1375	50
565	20241119	111100	136683541	1375	1375	1375	1375	0
566	20241119	111000	136683541	1375	1375	1375	1375	0
567	20241119	110900	136683541	1375	1375	1375	1375	300
568	20241119	110800	136271041	1375	1375	1375	1375	484
569	20241119	110700	135605541	1375	1375	1375	1375	0
570	20241119	110600	135605541	1375	1375	1375	1375	0
571	20241119	110500	135605541	1375	1377	1377	1375	688
572	20241119	110400	134659183	1377	1380	1380	1377	1928
573	20241119	110300	132000943	1381	1381	1381	1381	1404
574	20241119	110200	130062019	1383	1383	1383	1383	0
575	20241119	110100	130062019	1383	1383	1383	1383	0
576	20241119	110000	130062019	1383	1383	1383	1383	0
577	20241119	105900	130062019	1383	1383	1383	1383	0
578	20241119	105800	130062019	1383	1383	1383	1383	780
579	20241119	105700	128983279	1381	1381	1381	1381	30
580	20241119	105600	128941849	1385	1384	1385	1384	700
581	20241119	105500	127972351	1381	1385	1385	1381	2
582	20241119	105400	127969585	1381	1381	1381	1381	0
583	20241119	105300	127969585	1381	1381	1381	1381	355
584	20241119	105200	127479330	1385	1385	1385	1385	0
585	20241119	105100	127479330	1385	1385	1385	1385	0
586	20241119	105000	127479330	1385	1385	1385	1385	0
587	20241119	104900	127479330	1385	1385	1385	1385	0
588	20241119	104800	127479330	1385	1385	1385	1385	0
589	20241119	104700	127479330	1385	1384	1385	1384	505
590	20241119	104600	126779910	1385	1385	1385	1385	300
591	20241119	104500	126364410	1386	1386	1386	1386	90
592	20241119	104400	126239670	1386	1385	1386	1385	250
593	20241119	104300	125893372	1385	1384	1385	1384	390
594	20241119	104200	125353272	1384	1384	1384	1384	772
595	20241119	104100	124284824	1383	1378	1383	1378	8700
596	20241119	104000	112278112	1378	1378	1378	1378	2
597	20241119	103900	112275356	1377	1377	1377	1377	0
598	20241119	103800	112275356	1377	1377	1377	1377	0
599	20241119	103700	112275356	1377	1377	1377	1377	709
600	20241119	103600	111299063	1376	1376	1376	1376	0
601	20241119	103500	111299063	1376	1376	1376	1376	8
602	20241119	103400	111288055	1376	1376	1376	1376	100
603	20241119	103300	111150455	1376	1375	1376	1375	101
604	20241119	103200	111011480	1375	1377	1377	1375	251
605	20241119	103100	110666350	1378	1378	1378	1378	15
606	20241119	103000	110645680	1379	1379	1379	1379	1
607	20241119	102900	110644301	1379	1379	1379	1379	0
608	20241119	102800	110644301	1379	1379	1379	1379	0
609	20241119	102700	110644301	1379	1379	1379	1379	5
610	20241119	102600	110637406	1380	1380	1380	1380	0
611	20241119	102500	110637406	1380	1380	1380	1380	0
612	20241119	102400	110637406	1380	1380	1380	1380	28
613	20241119	102300	110598766	1380	1374	1380	1374	220
614	20241119	102200	110296480	1380	1380	1380	1380	0
615	20241119	102100	110296480	1380	1380	1380	1380	1
616	20241119	102000	110295100	1374	1374	1374	1374	0
617	20241119	101900	110295100	1374	1374	1374	1374	0
618	20241119	101800	110295100	1374	1374	1374	1374	0
619	20241119	101700	110295100	1374	1374	1374	1374	901
620	20241119	101600	109057126	1374	1374	1374	1374	219
621	20241119	101500	108756220	1377	1377	1377	1377	275
622	20241119	101400	108377545	1377	1377	1377	1377	20
623	20241119	101300	108350005	1377	1377	1377	1377	0
624	20241119	101200	108350005	1377	1377	1377	1377	0
625	20241119	101100	108350005	1377	1380	1380	1377	993
626	20241119	101000	106980663	1379	1379	1379	1379	0
627	20241119	100900	106980663	1379	1378	1380	1378	2480
628	20241119	100800	103560696	1377	1374	1377	1374	6972
629	20241119	100700	93961271	1374	1375	1375	1374	25
630	20241119	100600	93926917	1374	1374	1375	1374	2077
631	20241119	100500	91072962	1374	1374	1374	1374	100
632	20241119	100400	90935562	1374	1374	1374	1374	334
633	20241119	100300	90476646	1374	1374	1374	1374	654
634	20241119	100200	89578050	1374	1373	1374	1373	3
635	20241119	100100	89573929	1372	1372	1372	1372	1005
636	20241119	100000	88195069	1372	1372	1372	1372	100
637	20241119	095900	88057869	1372	1372	1372	1370	53
638	20241119	095800	87985249	1372	1372	1372	1370	3924
639	20241119	095700	82606789	1373	1374	1374	1373	105
640	20241119	095600	82462619	1374	1374	1374	1374	1
641	20241119	095500	82461245	1374	1374	1374	1374	0
642	20241119	095400	82461245	1374	1372	1374	1372	325
643	20241119	095300	82015329	1372	1372	1372	1371	551
644	20241119	095200	81259565	1375	1375	1375	1375	2
645	20241119	095100	81256815	1375	1372	1375	1372	39
646	20241119	095000	81203292	1375	1375	1375	1375	0
647	20241119	094900	81203292	1375	1375	1375	1375	1
648	20241119	094800	81201917	1375	1375	1375	1370	926
649	20241119	094700	79931785	1374	1375	1375	1374	1155
650	20241119	094600	78344812	1375	1379	1379	1375	9
651	20241119	094500	78332425	1376	1376	1376	1376	3
652	20241119	094400	78328297	1379	1379	1379	1379	0
653	20241119	094300	78328297	1379	1379	1379	1379	50
654	20241119	094200	78259347	1379	1377	1379	1377	193
655	20241119	094100	77993536	1376	1376	1376	1376	804
656	20241119	094000	76887232	1376	1376	1376	1376	0
657	20241119	093900	76887232	1376	1371	1376	1371	151
658	20241119	093800	76680206	1376	1371	1376	1370	1003
659	20241119	093700	75305437	1376	1376	1376	1376	0
660	20241119	093600	75305437	1376	1376	1376	1376	3
661	20241119	093500	75301309	1375	1376	1376	1371	668
662	20241119	093400	74384529	1376	1376	1376	1376	3
663	20241119	093300	74380401	1371	1372	1372	1371	1676
664	20241119	093200	72081205	1378	1378	1378	1378	2
665	20241119	093100	72078449	1371	1378	1378	1371	200
666	20241119	093000	71803549	1379	1379	1379	1379	0
667	20241119	092900	71803549	1379	1379	1379	1379	3
668	20241119	092800	71799412	1370	1370	1370	1370	468
669	20241119	092700	71158252	1370	1370	1370	1370	424
670	20241119	092600	70577372	1370	1380	1380	1370	12
671	20241119	092500	70560842	1380	1369	1380	1369	103
672	20241119	092400	70419791	1368	1368	1368	1368	0
673	20241119	092300	70419791	1368	1382	1382	1368	1598
674	20241119	092200	68225577	1376	1382	1382	1376	256
675	20241119	092100	67873291	1382	1374	1382	1374	221
676	20241119	092000	67569605	1381	1382	1382	1381	43
677	20241119	091900	67510219	1382	1382	1382	1382	110
678	20241119	091800	67358199	1382	1383	1383	1380	1084
679	20241119	091700	65860371	1384	1384	1384	1384	0
680	20241119	091600	65860371	1384	1379	1384	1379	792
681	20241119	091500	64768158	1378	1377	1379	1377	1312
682	20241119	091400	62960663	1378	1373	1378	1370	1015
683	20241119	091300	61566643	1373	1373	1373	1373	5
684	20241119	091200	61559778	1367	1367	1375	1367	1614
685	20241119	091100	59352132	1365	1367	1367	1365	224
686	20241119	091000	59046347	1376	1368	1376	1368	85
687	20241119	090900	58930049	1373	1367	1373	1367	1332
688	20241119	090800	57107813	1373	1373	1373	1373	0
689	20241119	090700	57107813	1373	1365	1373	1363	1231
690	20241119	090600	55421835	1365	1387	1387	1365	20983
691	20241119	090500	26666834	1377	1379	1379	1377	303
692	20241119	090400	26249371	1389	1389	1389	1389	0
693	20241119	090300	26249371	1389	1389	1389	1389	0
694	20241119	090200	26249371	1389	1388	1389	1388	100
695	20241119	090100	26110482	1389	1389	1389	1389	0
696	20241119	090000	26110482	1389	1370	1390	1370	19058